Fujian Funeng Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.580	10.700	10.420	10.530	10.530	12,284,590
2026-10-15	10.940	10.940	10.470	10.550	10.550	18,588,480
2026-10-14	10.890	11.080	10.810	10.950	10.950	15,973,700
2026-10-13	11.250	11.250	10.850	10.890	10.890	16,479,600
2026-10-12	11.230	11.450	11.190	11.190	11.190	15,027,929
2026-10-09	11.300	11.340	11.180	11.230	11.230	19,360,244
2026-10-08	11.050	11.290	11.050	11.220	11.220	18,042,089
2026-09-30	10.830	11.060	10.760	11.020	11.020	9,526,217
2026-09-29	10.940	11.150	10.700	10.830	10.830	15,894,630
2026-09-28	10.680	11.060	10.670	11.000	11.000	16,911,720
2026-09-24	10.650	10.810	10.610	10.730	10.730	11,282,790
2026-09-23	10.700	10.790	10.620	10.670	10.670	9,606,370
2026-09-22	10.820	10.890	10.640	10.730	10.730	11,810,061
2026-09-21	10.930	11.050	10.810	10.860	10.860	9,438,630
2026-09-18	10.870	11.080	10.810	11.010	11.010	8,923,619
2026-09-17	11.160	11.160	10.860	10.940	10.940	12,518,990
2026-09-16	11.220	11.300	11.130	11.200	11.200	12,083,290
2026-09-15	11.100	11.280	10.980	11.270	11.270	14,848,780
2026-09-14	11.100	11.200	10.970	11.080	11.080	11,147,923
2026-09-11	11.060	11.110	10.800	11.080	11.080	16,837,072
2026-09-10	10.900	11.080	10.880	11.060	11.060	12,275,950
2026-09-09	11.030	11.040	10.840	10.950	10.950	9,369,641
2026-09-08	10.960	11.060	10.900	11.040	11.040	6,628,860
2026-09-07	11.100	11.190	10.830	10.950	10.950	10,972,418
2026-09-04	11.180	11.230	11.100	11.120	11.120	7,778,881
2026-09-03	11.060	11.230	11.060	11.130	11.130	8,362,030
2026-09-02	11.250	11.310	11.060	11.060	11.060	9,774,399
2026-09-01	10.970	11.300	10.910	11.250	11.250	17,743,850
2026-08-31	10.750	11.120	10.740	11.010	11.010	20,374,710
2026-08-28	10.780	10.820	10.650	10.770	10.770	9,999,865
2026-08-27	10.820	10.900	10.670	10.800	10.800	13,711,167
2026-08-26	10.670	10.980	10.620	10.880	10.880	15,287,349
2026-08-25	10.780	10.980	10.610	10.660	10.660	14,869,936
2026-08-24	10.370	10.880	10.330	10.830	10.830	36,694,903
2026-08-21	10.250	10.290	10.170	10.270	10.270	8,990,245
2026-08-20	10.270	10.390	10.190	10.250	10.250	8,620,800
2026-08-19	10.230	10.350	10.160	10.300	10.300	10,209,632
2026-08-18	10.310	10.470	10.260	10.310	10.310	11,119,690
2026-08-17	10.520	10.580	10.210	10.340	10.340	16,720,010
2026-08-14	10.480	10.630	10.350	10.540	10.540	14,767,674
2026-08-13	10.490	10.520	10.260	10.500	10.500	16,828,646
2026-08-12	10.450	10.520	10.370	10.470	10.470	10,845,986
2026-08-11	10.510	10.610	10.470	10.480	10.480	9,518,026
2026-08-10	10.510	10.640	10.470	10.510	10.510	12,334,802
2026-08-07	10.690	10.700	10.470	10.540	10.540	11,007,030
2026-08-06	10.750	10.770	10.580	10.660	10.660	13,431,165
2026-08-05	10.820	10.890	10.670	10.750	10.750	12,090,794
2026-08-04	11.070	11.150	10.830	10.860	10.860	12,349,790
2026-08-03	10.900	11.190	10.850	11.070	11.070	13,937,257
2026-07-31	10.870	11.070	10.850	10.870	10.870	13,399,329
2026-07-30	11.050	11.150	10.820	10.960	10.960	11,915,853
2026-07-29	10.930	11.200	10.860	11.080	11.080	17,331,711
2026-07-28	10.740	10.850	10.600	10.850	10.850	10,794,951
2026-07-27	10.700	10.840	10.600	10.830	10.830	14,754,476
2026-07-24	10.970	11.000	10.670	10.690	10.690	12,671,137
2026-07-23	11.110	11.210	10.930	10.990	10.990	16,771,923
2026-07-22	11.060	11.310	10.900	11.170	11.170	22,356,692
2026-07-21	11.200	11.300	11.010	11.140	11.140	26,046,397
2026-07-20	10.740	11.420	10.690	11.400	11.400	36,512,197
2026-07-17	10.790	11.370	10.660	10.700	10.700	28,947,822

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5200 CNY
2022-07-08	0.2100 CNY
2021-07-28	0.2700 CNY
2020-06-08	0.2500 CNY
2019-07-29	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.